ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067920/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-10,5,-0.19,342032070,65965,242.05,5160,5220,5140,6740,3640,5190,5184.85,1.94,0,4155,5310,5250,5200,5140,5090,5225,5115,55,1550,500,3420,10,1,10996119,570,6.54,0.72,12,0.60,792.00,7165.00,7150,20240219,-27.55,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,6990,-25.89,20240326,4730,9.51,20241115,2.02,N,067920,500,54 억,,212885,N,N,0,N,00,N
20250228,150650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,324543560,62583,229.64,5160,5220,5140,6740,3640,5190,5185.63,1.94,0,4637,5310,5250,5200,5140,5090,5225,5115,55,1550,500,3420,10,1,10996119,568,6.53,0.72,12,0.57,792.00,7165.00,7150,20240219,-27.69,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,6990,-26.04,20240326,4730,9.30,20241115,2.02,N,067920,500,54 억,,212885,N,N,0,N,00,N
20250228,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-10,5,-0.19,304933660,58793,215.73,5160,5220,5140,6740,3640,5190,5186.41,1.94,0,4766,5310,5250,5200,5140,5090,5225,5115,55,1550,500,3420,10,1,10996119,570,6.54,0.72,12,0.53,792.00,7165.00,7150,20240219,-27.55,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,6990,-25.89,20240326,4730,9.51,20241115,2.02,N,067920,500,54 억,,212885,N,N,0,N,00,N
20250228,130648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,0,3,0.00,274859090,52997,194.46,5160,5220,5140,6740,3640,5190,5186.12,1.94,0,4040,5310,5250,5200,5140,5090,5225,5115,55,1550,500,3420,10,1,10996119,571,6.55,0.72,12,0.48,792.00,7165.00,7150,20240219,-27.41,4730,20241115,9.73,5800,-10.52,20250116,4950,4.85,20250203,6990,-25.75,20240326,4730,9.73,20241115,2.02,N,067920,500,54 억,,212885,N,N,0,N,00,N
20250228,120645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,0,3,0.00,266387960,51363,188.47,5160,5220,5140,6740,3640,5190,5186.19,1.94,0,4047,5310,5250,5200,5140,5090,5225,5115,55,1550,500,3420,10,1,10996119,571,6.55,0.72,12,0.47,792.00,7165.00,7150,20240219,-27.41,4730,20241115,9.73,5800,-10.52,20250116,4950,4.85,20250203,6990,-25.75,20240326,4730,9.73,20241115,2.02,N,067920,500,54 억,,212885,N,N,0,N,00,N
20250228,110646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,134844730,26060,95.62,5160,5200,5140,6740,3640,5190,5172.67,1.94,0,2276,5310,5250,5200,5140,5090,5225,5115,55,1550,500,3420,10,1,10996119,568,6.53,0.72,12,0.24,792.00,7165.00,7150,20240219,-27.69,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,6990,-26.04,20240326,4730,9.30,20241115,2.02,N,067920,500,54 억,,212885,N,N,0,N,00,N
20250228,100645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,91670480,17729,65.05,5160,5190,5140,6740,3640,5190,5167.33,1.94,0,-1125,5310,5250,5200,5140,5090,5225,5115,55,1550,500,3420,10,1,10996119,568,6.53,0.72,12,0.16,792.00,7165.00,7150,20240219,-27.69,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,6990,-26.04,20240326,4730,9.30,20241115,2.02,N,067920,500,54 억,,212885,N,N,0,N,00,N
20250228,090648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-30,5,-0.58,17367990,3350,12.29,5160,5190,5160,6740,3640,5190,5165.32,1.94,0,-543,5310,5250,5200,5140,5090,5225,5115,55,1550,500,3420,10,1,10996119,567,6.52,0.72,12,0.03,792.00,7165.00,7150,20240219,-27.83,4730,20241115,9.09,5800,-11.03,20250116,4950,4.24,20250203,6990,-26.18,20240326,4730,9.09,20241115,2.02,N,067920,500,54 억,,212885,N,N,0,N,00,N
20250227,160642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-40,5,-0.76,141647180,27250,78.94,5260,5260,5150,6790,3670,5230,5198.06,1.94,0,-1468,5316,5272,5206,5162,5096,5295,5185,55,1560,500,3450,10,1,10996119,571,6.55,0.72,12,0.25,792.00,7165.00,7150,20240219,-27.41,4730,20241115,9.73,5800,-10.52,20250116,4950,4.85,20250203,6990,-25.75,20240326,4730,9.73,20241115,2.13,N,067920,500,54 억,,213732,N,N,0,N,00,N
20250227,150640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-70,5,-1.34,122161210,23485,68.03,5260,5260,5160,6790,3670,5230,5201.67,1.94,0,-1116,5316,5272,5206,5162,5096,5295,5185,55,1560,500,3450,10,1,10996119,567,6.52,0.72,12,0.21,792.00,7165.00,7150,20240219,-27.83,4730,20241115,9.09,5800,-11.03,20250116,4950,4.24,20250203,6990,-26.18,20240326,4730,9.09,20241115,2.13,N,067920,500,54 억,,213732,N,N,0,N,00,N
20250227,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-50,5,-0.96,117002730,22487,65.14,5260,5260,5170,6790,3670,5230,5203.13,1.94,0,-895,5316,5272,5206,5162,5096,5295,5185,55,1560,500,3450,10,1,10996119,570,6.54,0.72,12,0.20,792.00,7165.00,7150,20240219,-27.55,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,6990,-25.89,20240326,4730,9.51,20241115,2.13,N,067920,500,54 억,,213732,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160646 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 -10 5 -0.19 342032070 65965 242.05 5160 5220 5140 6740 3640 5190 5184.85 1.94 0 4155 5310 5250 5200 5140 5090 5225 5115 55 1550 500 3420 10 1 10996119 570 6.54 0.72 12 0.60 792.00 7165.00 7150 20240219 -27.55 4730 20241115 9.51 5800 -10.69 20250116 4950 4.65 20250203 6990 -25.89 20240326 4730 9.51 20241115 2.02 N 067920 500 54 억 212885 N N 0 N 00 N
3 20250228 150650 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -20 5 -0.39 324543560 62583 229.64 5160 5220 5140 6740 3640 5190 5185.63 1.94 0 4637 5310 5250 5200 5140 5090 5225 5115 55 1550 500 3420 10 1 10996119 568 6.53 0.72 12 0.57 792.00 7165.00 7150 20240219 -27.69 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 6990 -26.04 20240326 4730 9.30 20241115 2.02 N 067920 500 54 억 212885 N N 0 N 00 N
4 20250228 140651 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 -10 5 -0.19 304933660 58793 215.73 5160 5220 5140 6740 3640 5190 5186.41 1.94 0 4766 5310 5250 5200 5140 5090 5225 5115 55 1550 500 3420 10 1 10996119 570 6.54 0.72 12 0.53 792.00 7165.00 7150 20240219 -27.55 4730 20241115 9.51 5800 -10.69 20250116 4950 4.65 20250203 6990 -25.89 20240326 4730 9.51 20241115 2.02 N 067920 500 54 억 212885 N N 0 N 00 N
5 20250228 130648 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 0 3 0.00 274859090 52997 194.46 5160 5220 5140 6740 3640 5190 5186.12 1.94 0 4040 5310 5250 5200 5140 5090 5225 5115 55 1550 500 3420 10 1 10996119 571 6.55 0.72 12 0.48 792.00 7165.00 7150 20240219 -27.41 4730 20241115 9.73 5800 -10.52 20250116 4950 4.85 20250203 6990 -25.75 20240326 4730 9.73 20241115 2.02 N 067920 500 54 억 212885 N N 0 N 00 N
6 20250228 120645 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 0 3 0.00 266387960 51363 188.47 5160 5220 5140 6740 3640 5190 5186.19 1.94 0 4047 5310 5250 5200 5140 5090 5225 5115 55 1550 500 3420 10 1 10996119 571 6.55 0.72 12 0.47 792.00 7165.00 7150 20240219 -27.41 4730 20241115 9.73 5800 -10.52 20250116 4950 4.85 20250203 6990 -25.75 20240326 4730 9.73 20241115 2.02 N 067920 500 54 억 212885 N N 0 N 00 N
7 20250228 110646 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -20 5 -0.39 134844730 26060 95.62 5160 5200 5140 6740 3640 5190 5172.67 1.94 0 2276 5310 5250 5200 5140 5090 5225 5115 55 1550 500 3420 10 1 10996119 568 6.53 0.72 12 0.24 792.00 7165.00 7150 20240219 -27.69 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 6990 -26.04 20240326 4730 9.30 20241115 2.02 N 067920 500 54 억 212885 N N 0 N 00 N
8 20250228 100645 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -20 5 -0.39 91670480 17729 65.05 5160 5190 5140 6740 3640 5190 5167.33 1.94 0 -1125 5310 5250 5200 5140 5090 5225 5115 55 1550 500 3420 10 1 10996119 568 6.53 0.72 12 0.16 792.00 7165.00 7150 20240219 -27.69 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 6990 -26.04 20240326 4730 9.30 20241115 2.02 N 067920 500 54 억 212885 N N 0 N 00 N
9 20250228 090648 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 -30 5 -0.58 17367990 3350 12.29 5160 5190 5160 6740 3640 5190 5165.32 1.94 0 -543 5310 5250 5200 5140 5090 5225 5115 55 1550 500 3420 10 1 10996119 567 6.52 0.72 12 0.03 792.00 7165.00 7150 20240219 -27.83 4730 20241115 9.09 5800 -11.03 20250116 4950 4.24 20250203 6990 -26.18 20240326 4730 9.09 20241115 2.02 N 067920 500 54 억 212885 N N 0 N 00 N
10 20250227 160642 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 -40 5 -0.76 141647180 27250 78.94 5260 5260 5150 6790 3670 5230 5198.06 1.94 0 -1468 5316 5272 5206 5162 5096 5295 5185 55 1560 500 3450 10 1 10996119 571 6.55 0.72 12 0.25 792.00 7165.00 7150 20240219 -27.41 4730 20241115 9.73 5800 -10.52 20250116 4950 4.85 20250203 6990 -25.75 20240326 4730 9.73 20241115 2.13 N 067920 500 54 억 213732 N N 0 N 00 N
11 20250227 150640 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 -70 5 -1.34 122161210 23485 68.03 5260 5260 5160 6790 3670 5230 5201.67 1.94 0 -1116 5316 5272 5206 5162 5096 5295 5185 55 1560 500 3450 10 1 10996119 567 6.52 0.72 12 0.21 792.00 7165.00 7150 20240219 -27.83 4730 20241115 9.09 5800 -11.03 20250116 4950 4.24 20250203 6990 -26.18 20240326 4730 9.09 20241115 2.13 N 067920 500 54 억 213732 N N 0 N 00 N
12 20250227 140642 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 -50 5 -0.96 117002730 22487 65.14 5260 5260 5170 6790 3670 5230 5203.13 1.94 0 -895 5316 5272 5206 5162 5096 5295 5185 55 1560 500 3450 10 1 10996119 570 6.54 0.72 12 0.20 792.00 7165.00 7150 20240219 -27.55 4730 20241115 9.51 5800 -10.69 20250116 4950 4.65 20250203 6990 -25.89 20240326 4730 9.51 20241115 2.13 N 067920 500 54 억 213732 N N 0 N 00 N